init

hts/data/252670_20220713.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220713,0901,3345,3350,3330,3335,8052902
+20220713,0902,3335,3335,3320,3330,6517103
+20220713,0903,3330,3330,3320,3320,3953039
+20220713,0904,3320,3330,3315,3325,1422318
+20220713,0905,3325,3330,3320,3325,1157896
+20220713,0906,3325,3335,3325,3330,2285307
+20220713,0907,3330,3330,3315,3320,3003688
+20220713,0908,3320,3325,3315,3320,1290478
+20220713,0909,3320,3325,3310,3320,1851089
+20220713,0910,3315,3325,3315,3320,1420622
+20220713,0911,3320,3330,3320,3325,1042247
+20220713,0912,3325,3330,3320,3325,201457
+20220713,0913,3325,3340,3325,3335,1772713
+20220713,0914,3335,3340,3330,3335,1225870
+20220713,0915,3330,3335,3325,3335,391116
+20220713,0916,3330,3335,3320,3325,1641502
+20220713,0917,3325,3330,3320,3325,435448
+20220713,0918,3325,3325,3320,3325,615719
+20220713,0919,3320,3330,3320,3325,350464
+20220713,0920,3330,3340,3325,3335,1467389
+20220713,0921,3335,3335,3325,3335,1061983
+20220713,0922,3335,3335,3325,3335,1322163
+20220713,0923,3340,3340,3335,3340,915676
+20220713,0924,3340,3345,3335,3345,1170325
+20220713,0925,3345,3345,3335,3345,516841
+20220713,0926,3345,3345,3340,3345,114747
+20220713,0927,3345,3350,3340,3345,1202199
+20220713,0928,3345,3350,3340,3350,2190939
+20220713,0929,3350,3355,3345,3355,901113
+20220713,0930,3355,3360,3350,3355,1322551
+20220713,0931,3355,3355,3345,3350,591338
+20220713,0932,3350,3360,3350,3355,2110285
+20220713,0933,3360,3360,3345,3350,1474695
+20220713,0934,3350,3360,3350,3360,806986
+20220713,0935,3355,3365,3355,3360,701953
+20220713,0936,3360,3360,3345,3350,1710010
+20220713,0937,3350,3355,3345,3350,768533
+20220713,0938,3350,3350,3345,3345,300487
+20220713,0939,3350,3350,3345,3345,82478
+20220713,0940,3345,3345,3340,3345,1031356
+20220713,0941,3340,3350,3340,3345,658747
+20220713,0942,3350,3350,3345,3345,164067
+20220713,0943,3345,3350,3340,3350,803189
+20220713,0944,3350,3350,3345,3350,200029
+20220713,0945,3345,3350,3340,3350,301939
+20220713,0946,3345,3350,3340,3340,452723
+20220713,0947,3345,3345,3340,3340,1079085
+20220713,0948,3340,3345,3340,3340,466897
+20220713,0949,3345,3350,3340,3345,240336
+20220713,0950,3345,3345,3335,3340,1120071
+20220713,0951,3340,3345,3335,3340,629524
+20220713,0952,3335,3345,3335,3340,601487
+20220713,0953,3340,3345,3330,3335,781585
+20220713,0954,3335,3335,3325,3330,1630524
+20220713,0955,3330,3335,3325,3330,965573
+20220713,0956,3330,3330,3325,3325,280601
+20220713,0957,3330,3330,3315,3320,3979521
+20220713,0958,3320,3325,3320,3320,693533
+20220713,0959,3320,3325,3320,3320,90465
+20220713,1000,3320,3325,3315,3320,1245468
+20220713,1001,3320,3320,3310,3315,1837783
+20220713,1002,3315,3315,3305,3310,3214669
+20220713,1003,3310,3315,3305,3310,747792
+20220713,1004,3305,3305,3290,3295,4920906
+20220713,1005,3295,3300,3290,3295,2701398
+20220713,1006,3295,3295,3290,3290,1692621
+20220713,1007,3290,3295,3290,3295,1853693
+20220713,1008,3295,3295,3285,3290,942842
+20220713,1009,3285,3290,3280,3285,1977879
+20220713,1010,3280,3290,3280,3290,911901
+20220713,1011,3285,3295,3285,3290,1014056
+20220713,1012,3285,3295,3285,3295,366391
+20220713,1013,3295,3295,3290,3295,668295
+20220713,1014,3295,3295,3290,3290,430020
+20220713,1015,3295,3295,3285,3290,981931
+20220713,1016,3290,3295,3285,3290,323546
+20220713,1017,3290,3300,3290,3295,725608
+20220713,1018,3295,3300,3290,3300,393880
+20220713,1019,3295,3300,3295,3300,280572
+20220713,1020,3300,3305,3300,3305,821646
+20220713,1021,3300,3305,3295,3300,1725545
+20220713,1022,3300,3305,3295,3300,1590318
+20220713,1023,3300,3305,3295,3295,991648
+20220713,1024,3300,3305,3300,3305,371376
+20220713,1025,3305,3310,3305,3310,68845
+20220713,1026,3310,3310,3305,3305,53419
+20220713,1027,3305,3310,3300,3305,1586323
+20220713,1028,3305,3315,3305,3315,558134
+20220713,1029,3315,3320,3310,3320,509343
+20220713,1030,3320,3320,3310,3315,835652
+20220713,1031,3315,3320,3310,3315,525766
+20220713,1032,3315,3320,3310,3315,2776798
+20220713,1033,3315,3315,3310,3315,743105
+20220713,1034,3310,3315,3305,3305,168045
+20220713,1035,3305,3310,3305,3310,872776
+20220713,1036,3310,3320,3310,3315,539778
+20220713,1037,3320,3330,3315,3325,1257241
+20220713,1038,3325,3330,3325,3330,1304238
+20220713,1039,3330,3330,3325,3330,896083
+20220713,1040,3330,3335,3325,3330,477716
+20220713,1041,3330,3335,3325,3330,1102875
+20220713,1042,3325,3330,3325,3325,97943
+20220713,1043,3325,3330,3320,3325,835928
+20220713,1044,3325,3335,3325,3335,3941760
+20220713,1045,3335,3335,3330,3335,84089
+20220713,1046,3335,3340,3330,3335,2445102
+20220713,1047,3335,3335,3325,3330,750896
+20220713,1048,3330,3330,3325,3325,88613
+20220713,1049,3325,3330,3320,3325,261920
+20220713,1050,3325,3330,3320,3325,591113
+20220713,1051,3325,3330,3320,3320,662842
+20220713,1052,3325,3325,3320,3320,319437
+20220713,1053,3320,3330,3320,3325,281815
+20220713,1054,3325,3325,3320,3325,189690
+20220713,1055,3325,3330,3320,3325,328259
+20220713,1056,3320,3325,3310,3320,1176587
+20220713,1057,3315,3320,3310,3310,184375
+20220713,1058,3310,3320,3310,3315,369331
+20220713,1059,3315,3315,3310,3315,81589
+20220713,1100,3320,3325,3315,3320,171814
+20220713,1101,3320,3325,3315,3315,175294
+20220713,1102,3315,3320,3315,3315,654742
+20220713,1103,3315,3315,3305,3305,634348
+20220713,1104,3305,3310,3300,3305,1052905
+20220713,1105,3305,3310,3300,3305,412139
+20220713,1106,3305,3310,3305,3305,264860
+20220713,1107,3305,3310,3300,3310,322198
+20220713,1108,3310,3310,3305,3310,34027
+20220713,1109,3310,3310,3305,3310,9116
+20220713,1110,3310,3310,3305,3310,43472
+20220713,1111,3310,3310,3305,3305,329019
+20220713,1112,3305,3305,3300,3305,29472
+20220713,1113,3305,3310,3300,3305,245899
+20220713,1114,3305,3310,3305,3310,816475
+20220713,1115,3315,3315,3310,3310,1220281
+20220713,1116,3310,3315,3310,3315,105634
+20220713,1117,3315,3315,3310,3315,157356
+20220713,1118,3310,3310,3305,3310,1353693
+20220713,1119,3310,3315,3310,3310,502032
+20220713,1120,3310,3310,3305,3310,4469
+20220713,1121,3310,3310,3305,3305,344546
+20220713,1122,3300,3300,3295,3300,1858696
+20220713,1123,3300,3300,3295,3300,797855
+20220713,1124,3300,3305,3295,3305,258593
+20220713,1125,3305,3310,3305,3305,396804
+20220713,1126,3310,3310,3305,3305,50004
+20220713,1127,3305,3310,3305,3305,220781
+20220713,1128,3305,3305,3295,3300,663414
+20220713,1129,3300,3310,3300,3305,109710
+20220713,1130,3305,3305,3300,3305,41053
+20220713,1131,3305,3305,3300,3305,38299
+20220713,1132,3305,3305,3300,3305,131939
+20220713,1133,3305,3305,3300,3305,106834
+20220713,1134,3305,3310,3305,3310,71459
+20220713,1135,3310,3310,3305,3310,33667
+20220713,1136,3305,3305,3300,3305,562477
+20220713,1137,3305,3305,3300,3305,108023
+20220713,1138,3305,3305,3300,3305,62362
+20220713,1139,3305,3305,3295,3300,1252939
+20220713,1140,3300,3305,3295,3300,367335
+20220713,1141,3300,3300,3295,3295,82829
+20220713,1142,3300,3300,3295,3295,101857
+20220713,1143,3295,3300,3295,3295,71427
+20220713,1144,3300,3300,3295,3300,57864
+20220713,1145,3300,3305,3295,3300,484144
+20220713,1146,3300,3305,3300,3305,86276
+20220713,1147,3305,3305,3295,3300,143306
+20220713,1148,3300,3300,3290,3295,1125477
+20220713,1149,3295,3295,3290,3295,112342
+20220713,1150,3295,3295,3290,3290,316789
+20220713,1151,3295,3295,3290,3295,44684
+20220713,1152,3295,3300,3290,3295,427727
+20220713,1153,3295,3300,3295,3300,32030
+20220713,1154,3295,3300,3290,3295,234348
+20220713,1155,3295,3295,3290,3295,213434
+20220713,1156,3295,3295,3290,3295,257131
+20220713,1157,3290,3295,3290,3295,12590
+20220713,1158,3295,3300,3295,3300,103183
+20220713,1159,3300,3300,3290,3295,148044
+20220713,1200,3295,3300,3295,3295,23843
+20220713,1201,3295,3300,3290,3295,150921
+20220713,1202,3295,3300,3295,3300,25978
+20220713,1203,3295,3305,3295,3305,515410
+20220713,1204,3305,3305,3300,3305,337235
+20220713,1205,3300,3305,3300,3300,11902
+20220713,1206,3305,3310,3300,3310,1121722
+20220713,1207,3305,3310,3305,3305,245281
+20220713,1208,3305,3310,3305,3305,158455
+20220713,1209,3305,3310,3305,3305,73978
+20220713,1210,3305,3310,3305,3310,62299
+20220713,1211,3310,3310,3305,3310,18143
+20220713,1212,3310,3310,3305,3310,7719
+20220713,1213,3310,3310,3305,3305,113766
+20220713,1214,3305,3305,3300,3300,40428
+20220713,1215,3300,3305,3300,3305,54191
+20220713,1216,3300,3305,3300,3300,1016487
+20220713,1217,3305,3305,3300,3305,249010
+20220713,1218,3305,3310,3305,3310,11316
+20220713,1219,3305,3305,3305,3305,2485
+20220713,1220,3310,3310,3305,3305,64943
+20220713,1221,3305,3310,3305,3305,6890
+20220713,1222,3305,3310,3305,3305,112785
+20220713,1223,3305,3310,3300,3310,115302
+20220713,1224,3310,3310,3300,3305,38141
+20220713,1225,3305,3305,3300,3305,23744
+20220713,1226,3305,3305,3300,3305,158981
+20220713,1227,3305,3305,3300,3305,2871
+20220713,1228,3300,3305,3300,3305,5135
+20220713,1229,3300,3300,3295,3300,684381
+20220713,1230,3300,3305,3300,3305,141878
+20220713,1231,3300,3305,3300,3305,14492
+20220713,1232,3305,3305,3295,3300,319862
+20220713,1233,3300,3300,3295,3300,181557
+20220713,1234,3295,3300,3295,3295,26416
+20220713,1235,3300,3300,3295,3300,18755
+20220713,1236,3295,3300,3295,3295,807778
+20220713,1237,3300,3300,3295,3300,52874
+20220713,1238,3300,3300,3295,3295,5252
+20220713,1239,3295,3300,3295,3300,422004
+20220713,1240,3300,3305,3300,3300,334453
+20220713,1241,3300,3305,3300,3305,139159
+20220713,1242,3305,3305,3300,3305,2762
+20220713,1243,3300,3300,3295,3300,187936
+20220713,1244,3295,3300,3295,3300,436951
+20220713,1245,3300,3300,3295,3300,367229
+20220713,1246,3300,3300,3295,3300,260300
+20220713,1247,3305,3305,3295,3305,31437
+20220713,1248,3300,3305,3300,3305,114178
+20220713,1249,3305,3310,3305,3305,803724
+20220713,1250,3305,3310,3305,3310,8404
+20220713,1251,3310,3310,3305,3310,12061
+20220713,1252,3310,3310,3305,3310,7860
+20220713,1253,3310,3310,3300,3305,466092
+20220713,1254,3305,3310,3300,3310,80670
+20220713,1255,3310,3310,3305,3310,6912
+20220713,1256,3310,3310,3305,3310,3581
+20220713,1257,3310,3315,3310,3310,1233425
+20220713,1258,3310,3315,3305,3310,1209534
+20220713,1259,3310,3315,3310,3310,320020
+20220713,1300,3310,3315,3305,3310,70089
+20220713,1301,3310,3310,3305,3310,4397
+20220713,1302,3310,3315,3310,3315,560927
+20220713,1303,3310,3315,3305,3310,416178
+20220713,1304,3310,3315,3310,3315,23583
+20220713,1305,3315,3315,3310,3315,649091
+20220713,1306,3315,3315,3310,3315,273712
+20220713,1307,3315,3320,3310,3310,135881
+20220713,1308,3315,3315,3310,3315,61152
+20220713,1309,3315,3320,3310,3320,103030
+20220713,1310,3315,3320,3315,3315,156365
+20220713,1311,3315,3320,3310,3320,43341
+20220713,1312,3320,3320,3315,3320,21043
+20220713,1313,3320,3320,3315,3315,375384
+20220713,1314,3315,3320,3315,3320,148519
+20220713,1315,3320,3325,3315,3320,936143
+20220713,1316,3320,3320,3315,3320,9023
+20220713,1317,3320,3320,3315,3320,124808
+20220713,1318,3320,3320,3315,3320,9188
+20220713,1319,3320,3320,3315,3320,39732
+20220713,1320,3315,3320,3315,3315,355693
+20220713,1321,3320,3320,3310,3315,73373
+20220713,1322,3315,3315,3310,3315,77708
+20220713,1323,3315,3315,3305,3305,568568
+20220713,1324,3310,3310,3305,3305,497730
+20220713,1325,3310,3310,3305,3305,29724
+20220713,1326,3305,3310,3305,3305,15753
+20220713,1327,3310,3315,3305,3310,529532
+20220713,1328,3310,3310,3305,3310,17807
+20220713,1329,3310,3310,3305,3305,5617
+20220713,1330,3310,3310,3305,3310,13631
+20220713,1331,3305,3310,3305,3310,972667
+20220713,1332,3305,3310,3305,3310,387323
+20220713,1333,3310,3310,3305,3310,244152
+20220713,1334,3310,3310,3305,3310,48041
+20220713,1335,3310,3310,3300,3300,382853
+20220713,1336,3305,3305,3300,3305,16195
+20220713,1337,3305,3305,3300,3305,183656
+20220713,1338,3305,3310,3305,3305,227368
+20220713,1339,3305,3310,3300,3305,199970
+20220713,1340,3305,3305,3300,3300,89502
+20220713,1341,3305,3305,3300,3305,174440
+20220713,1342,3305,3305,3300,3300,55071
+20220713,1343,3300,3305,3300,3305,14615
+20220713,1344,3305,3305,3300,3305,240221
+20220713,1345,3305,3305,3300,3305,7672
+20220713,1346,3305,3305,3300,3305,42282
+20220713,1347,3305,3305,3300,3305,24954
+20220713,1348,3305,3310,3300,3305,442640
+20220713,1349,3305,3310,3305,3310,11157
+20220713,1350,3310,3310,3310,3310,11459
+20220713,1351,3310,3315,3305,3310,767863
+20220713,1352,3310,3310,3305,3310,1890
+20220713,1353,3310,3315,3310,3310,390160
+20220713,1354,3310,3310,3305,3310,47868
+20220713,1355,3310,3315,3310,3315,169811
+20220713,1356,3315,3315,3310,3315,9881
+20220713,1357,3315,3315,3310,3315,24882
+20220713,1358,3310,3320,3310,3315,998749
+20220713,1359,3315,3320,3315,3315,45957
+20220713,1400,3315,3315,3310,3315,12999
+20220713,1401,3315,3320,3310,3310,421036
+20220713,1402,3315,3315,3310,3315,17303
+20220713,1403,3315,3315,3305,3305,523142
+20220713,1404,3310,3310,3310,3310,3326
+20220713,1405,3310,3315,3310,3310,382588
+20220713,1406,3310,3315,3310,3310,12806
+20220713,1407,3315,3315,3310,3315,14014
+20220713,1408,3315,3315,3310,3315,4028
+20220713,1409,3315,3320,3310,3315,680213
+20220713,1410,3320,3320,3315,3320,39821
+20220713,1411,3320,3325,3315,3315,834882
+20220713,1412,3315,3320,3315,3320,58024
+20220713,1413,3315,3320,3315,3320,3246
+20220713,1414,3320,3325,3320,3320,525428
+20220713,1415,3320,3325,3315,3320,134917
+20220713,1416,3320,3325,3315,3325,104050
+20220713,1417,3325,3325,3320,3325,571362
+20220713,1418,3325,3325,3320,3325,427121
+20220713,1419,3325,3325,3320,3325,458753
+20220713,1420,3320,3325,3320,3320,21557
+20220713,1421,3320,3330,3320,3330,249511
+20220713,1422,3325,3330,3325,3330,41073
+20220713,1423,3330,3330,3325,3330,87074
+20220713,1424,3330,3330,3325,3325,32698
+20220713,1425,3330,3330,3325,3325,30544
+20220713,1426,3325,3335,3325,3330,2176586
+20220713,1427,3335,3335,3325,3330,875048
+20220713,1428,3330,3330,3325,3325,366681
+20220713,1429,3325,3325,3320,3325,51456
+20220713,1430,3320,3325,3320,3325,23137
+20220713,1431,3325,3330,3325,3330,109385
+20220713,1432,3325,3330,3325,3330,765893
+20220713,1433,3325,3335,3325,3330,997141
+20220713,1434,3330,3335,3330,3330,221034
+20220713,1435,3330,3335,3325,3335,295237
+20220713,1436,3335,3335,3325,3330,169924
+20220713,1437,3330,3330,3325,3330,21881
+20220713,1438,3330,3330,3325,3325,806034
+20220713,1439,3325,3335,3325,3330,449994
+20220713,1440,3330,3330,3325,3325,708973
+20220713,1441,3325,3330,3320,3320,353901
+20220713,1442,3325,3330,3320,3325,229013
+20220713,1443,3325,3325,3320,3320,13074
+20220713,1444,3325,3325,3320,3320,20549
+20220713,1445,3320,3325,3320,3325,57108
+20220713,1446,3325,3325,3320,3320,22482
+20220713,1447,3320,3325,3320,3325,713791
+20220713,1448,3320,3320,3320,3320,4812
+20220713,1449,3320,3325,3320,3320,19499
+20220713,1450,3320,3325,3315,3315,516097
+20220713,1451,3315,3325,3315,3320,290169
+20220713,1452,3320,3325,3315,3320,379383
+20220713,1453,3320,3320,3315,3320,48866
+20220713,1454,3315,3320,3315,3320,32380
+20220713,1455,3315,3320,3310,3315,2399054
+20220713,1456,3315,3315,3310,3310,25109
+20220713,1457,3315,3320,3315,3320,1520023
+20220713,1458,3320,3320,3315,3320,857039
+20220713,1459,3315,3320,3315,3315,17343
+20220713,1500,3320,3320,3315,3315,32329
+20220713,1501,3320,3320,3310,3315,569780
+20220713,1502,3315,3320,3315,3320,174991
+20220713,1503,3320,3325,3315,3325,656946
+20220713,1504,3325,3330,3320,3325,649577
+20220713,1505,3325,3325,3320,3325,37051
+20220713,1506,3325,3325,3320,3320,66380
+20220713,1507,3320,3325,3320,3320,39449
+20220713,1508,3325,3325,3320,3325,12702
+20220713,1509,3325,3325,3320,3325,1002515
+20220713,1510,3325,3330,3320,3325,785363
+20220713,1511,3330,3330,3325,3330,40103
+20220713,1512,3325,3330,3325,3330,29166
+20220713,1513,3330,3330,3320,3320,328712
+20220713,1514,3325,3325,3320,3325,11663
+20220713,1515,3325,3325,3320,3320,108588
+20220713,1516,3325,3330,3320,3330,1049747
+20220713,1517,3325,3330,3325,3325,92672
+20220713,1518,3325,3330,3325,3330,52564
+20220713,1519,3330,3330,3325,3325,546470
+20220713,1520,3325,3330,3320,3325,800892
+20220713,1530,3325,3325,3325,3325,3083841